Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.66 | 53.87 | 53.36 | 53.71 | 4,681,025 | +0.04(+0.08%) |
Jun 29, 2021 | 54.34 | 54.74 | 53.50 | 53.67 | 4,615,911 | -0.91(-1.68%) |
Jun 28, 2021 | 54.81 | 54.97 | 54.45 | 54.58 | 2,662,395 | -0.04(-0.06%) |
Jun 25, 2021 | 54.12 | 54.68 | 53.78 | 54.62 | 5,299,096 | +0.49(+0.90%) |
Jun 24, 2021 | 54.63 | 54.66 | 54.08 | 54.13 | 5,592,042 | -0.44(-0.80%) |
Jun 23, 2021 | 55.04 | 55.08 | 54.35 | 54.57 | 5,070,368 | -0.54(-0.98%) |
Jun 22, 2021 | 55.36 | 55.69 | 55.07 | 55.11 | 4,085,023 | -0.37(-0.67%) |
Jun 21, 2021 | 54.79 | 55.85 | 54.62 | 55.48 | 4,847,439 | +0.93(+1.71%) |
Jun 18, 2021 | 55.96 | 55.96 | 54.49 | 54.55 | 7,378,032 | -1.69(-3.00%) |
Jun 17, 2021 | 55.93 | 56.49 | 55.68 | 56.23 | 4,985,820 | +0.33(+0.59%) |
Jun 16, 2021 | 57.14 | 57.33 | 55.89 | 55.91 | 4,729,005 | -1.19(-2.08%) |
Jun 15, 2021 | 56.72 | 57.41 | 56.65 | 57.10 | 3,554,977 | +0.47(+0.83%) |
Jun 14, 2021 | 56.61 | 56.93 | 56.40 | 56.62 | 3,718,551 | -0.05(-0.09%) |
Jun 11, 2021 | 56.60 | 56.78 | 56.35 | 56.68 | 3,518,704 | -0.03(-0.05%) |
Jun 10, 2021 | 56.58 | 56.76 | 56.35 | 56.70 | 3,562,801 | +0.22(+0.39%) |
Jun 09, 2021 | 56.30 | 56.56 | 55.99 | 56.48 | 5,018,470 | +0.17(+0.30%) |
Jun 08, 2021 | 57.52 | 57.52 | 56.28 | 56.31 | 5,359,378 | -1.09(-1.90%) |
Jun 07, 2021 | 57.26 | 57.63 | 57.07 | 57.41 | 6,222,746 | +0.28(+0.50%) |
Jun 04, 2021 | 57.36 | 57.49 | 57.09 | 57.12 | 3,323,520 | -0.10(-0.17%) |
Jun 03, 2021 | 56.77 | 57.41 | 56.43 | 57.22 | 3,655,755 | +0.50(+0.88%) |
Jun 02, 2021 | 56.52 | 57.15 | 56.20 | 56.72 | 3,393,840 | +0.42(+0.74%) |
Jun 01, 2021 | 56.93 | 56.97 | 56.20 | 56.31 | 4,720,748 | -0.44(-0.77%) |
May 28, 2021 | 56.81 | 56.93 | 56.57 | 56.74 | 4,229,828 | +0.23(+0.41%) |
May 27, 2021 | 56.76 | 56.78 | 56.39 | 56.51 | 6,393,503 | -0.05(-0.09%) |
May 26, 2021 | 56.80 | 56.86 | 56.46 | 56.56 | 3,261,956 | -0.32(-0.56%) |
May 25, 2021 | 57.17 | 57.19 | 56.57 | 56.88 | 4,094,439 | -0.30(-0.53%) |
May 24, 2021 | 57.37 | 57.50 | 57.01 | 57.18 | 2,890,966 | +0.04(+0.06%) |
May 21, 2021 | 57.04 | 57.34 | 56.68 | 57.15 | 7,035,761 | +0.28(+0.50%) |
May 20, 2021 | 56.81 | 57.31 | 56.62 | 56.86 | 4,008,543 | +0.07(+0.13%) |
May 19, 2021 | 56.56 | 56.81 | 55.94 | 56.79 | 5,361,112 | -0.16(-0.28%) |
May 18, 2021 | 57.21 | 57.50 | 56.90 | 56.95 | 5,583,159 | -0.25(-0.43%) |
May 17, 2021 | 57.80 | 58.29 | 57.17 | 57.20 | 5,013,133 | -0.59(-1.03%) |
May 14, 2021 | 57.84 | 58.20 | 57.74 | 57.80 | 4,348,017 | +0.04(+0.06%) |
May 13, 2021 | 56.69 | 58.13 | 56.59 | 57.76 | 4,021,254 | +1.20(+2.13%) |
May 12, 2021 | 57.69 | 57.76 | 56.51 | 56.56 | 4,303,596 | -1.27(-2.19%) |
May 11, 2021 | 58.38 | 58.40 | 57.49 | 57.82 | 4,617,545 | -0.45(-0.77%) |
May 10, 2021 | 58.39 | 58.82 | 58.25 | 58.27 | 4,271,274 | +0.04(+0.08%) |
May 07, 2021 | 57.93 | 58.44 | 57.82 | 58.23 | 4,106,776 | +0.18(+0.32%) |
May 06, 2021 | 57.64 | 58.15 | 57.33 | 58.04 | 3,793,484 | +0.53(+0.92%) |
May 05, 2021 | 57.55 | 58.26 | 57.01 | 57.52 | 4,847,896 | -0.85(-1.46%) |
May 04, 2021 | 58.19 | 58.62 | 57.87 | 58.37 | 4,341,648 | +0.33(+0.56%) |
May 03, 2021 | 58.16 | 58.61 | 57.84 | 58.04 | 4,283,939 | -0.11(-0.18%) |
Apr 30, 2021 | 57.44 | 58.20 | 57.13 | 58.15 | 6,160,922 | +0.89(+1.55%) |
Apr 29, 2021 | 56.41 | 57.42 | 56.33 | 57.26 | 5,729,458 | +0.72(+1.27%) |
Apr 28, 2021 | 56.58 | 56.79 | 56.32 | 56.54 | 4,108,281 | +0.01(+0.02%) |
Apr 27, 2021 | 56.75 | 56.81 | 56.40 | 56.53 | 3,377,361 | -0.29(-0.51%) |
Apr 26, 2021 | 57.52 | 57.52 | 56.70 | 56.82 | 4,465,985 | -0.59(-1.03%) |
Apr 23, 2021 | 57.28 | 57.68 | 57.16 | 57.41 | 4,421,776 | +0.20(+0.35%) |
Apr 22, 2021 | 57.67 | 57.95 | 57.16 | 57.21 | 4,523,875 | -0.55(-0.96%) |
Apr 21, 2021 | 58.16 | 58.35 | 57.46 | 57.76 | 3,791,344 | -0.32(-0.54%) |
Apr 20, 2021 | 57.04 | 58.35 | 56.96 | 58.08 | 5,542,845 | +1.03(+1.80%) |
Apr 19, 2021 | 57.14 | 57.24 | 56.59 | 57.05 | 4,045,432 | -0.08(-0.14%) |
Apr 16, 2021 | 57.12 | 57.35 | 56.74 | 57.13 | 6,040,298 | +0.46(+0.81%) |
Apr 15, 2021 | 56.17 | 56.78 | 55.96 | 56.67 | 5,432,514 | +0.53(+0.94%) |
Apr 14, 2021 | 55.70 | 56.17 | 55.59 | 56.14 | 3,931,623 | +0.29(+0.52%) |
Apr 13, 2021 | 54.92 | 56.12 | 54.92 | 55.85 | 5,022,429 | +0.59(+1.07%) |
Apr 12, 2021 | 55.20 | 55.56 | 55.04 | 55.27 | 3,688,001 | +0.14(+0.26%) |
Apr 09, 2021 | 55.34 | 55.49 | 55.08 | 55.12 | 3,006,266 | -0.11(-0.21%) |
Apr 08, 2021 | 55.31 | 55.65 | 55.08 | 55.24 | 4,230,387 | +0.05(+0.10%) |
Apr 07, 2021 | 55.49 | 55.68 | 55.01 | 55.19 | 2,630,339 | -0.27(-0.49%) |
Apr 06, 2021 | 54.88 | 55.49 | 54.71 | 55.46 | 3,277,198 | +0.40(+0.72%) |
Apr 05, 2021 | 54.66 | 55.34 | 54.66 | 55.06 | 3,532,197 | +0.29(+0.53%) |